KissMeData/013520/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	185800	359743060	1903	1903	1903	1903	2854
3	20240806	185700	359743060	1903	1903	1903	1903	0
4	20240806	185600	359743060	1903	1903	1903	1903	0
5	20240806	185500	359743060	1903	1903	1903	1903	0
6	20240806	185400	359743060	1903	1903	1903	1903	0
7	20240806	185300	359743060	1903	1903	1903	1903	0
8	20240806	185200	359743060	1903	1903	1903	1903	0
9	20240806	185100	359743060	1903	1903	1903	1903	0
10	20240806	185000	359743060	1903	1903	1903	1903	0
11	20240806	184900	359743060	1903	1903	1903	1903	0
12	20240806	184800	359743060	1903	1903	1903	1903	0
13	20240806	184700	359743060	1903	1903	1903	1903	0
14	20240806	184600	359743060	1903	1903	1903	1903	0
15	20240806	184500	359743060	1903	1903	1903	1903	0
16	20240806	184400	359743060	1903	1903	1903	1903	0
17	20240806	184300	359743060	1903	1903	1903	1903	0
18	20240806	184200	359743060	1903	1903	1903	1903	0
19	20240806	184100	359743060	1903	1903	1903	1903	0
20	20240806	184000	359743060	1903	1903	1903	1903	0
21	20240806	183900	359743060	1903	1903	1903	1903	0
22	20240806	183800	359743060	1903	1903	1903	1903	0
23	20240806	183700	359743060	1903	1903	1903	1903	0
24	20240806	183600	359743060	1903	1903	1903	1903	0
25	20240806	183500	359743060	1903	1903	1903	1903	0
26	20240806	183400	359743060	1903	1903	1903	1903	0
27	20240806	183300	359743060	1903	1903	1903	1903	0
28	20240806	183200	359743060	1903	1903	1903	1903	0
29	20240806	183100	359743060	1903	1903	1903	1903	0
30	20240806	183000	359743060	1903	1903	1903	1903	0
31	20240806	182900	359743060	1903	1903	1903	1903	0
32	20240806	182800	359743060	1903	1903	1903	1903	2854
33	20240806	182700	359743060	1903	1903	1903	1903	0
34	20240806	182600	359743060	1903	1903	1903	1903	0
35	20240806	182500	359743060	1903	1903	1903	1903	0
36	20240806	182400	359743060	1903	1903	1903	1903	0
37	20240806	182300	359743060	1903	1903	1903	1903	0
38	20240806	182200	359743060	1903	1903	1903	1903	0
39	20240806	182100	359743060	1903	1903	1903	1903	0
40	20240806	182000	359743060	1903	1903	1903	1903	0
41	20240806	181900	359743060	1903	1903	1903	1903	0
42	20240806	181800	359743060	1903	1903	1903	1903	0
43	20240806	181700	359743060	1903	1903	1903	1903	0
44	20240806	181600	359743060	1903	1903	1903	1903	0
45	20240806	181500	359743060	1903	1903	1903	1903	0
46	20240806	181400	359743060	1903	1903	1903	1903	0
47	20240806	181300	359743060	1903	1903	1903	1903	0
48	20240806	181200	359743060	1903	1903	1903	1903	0
49	20240806	181100	359743060	1903	1903	1903	1903	0
50	20240806	181000	359743060	1903	1903	1903	1903	0
51	20240806	180900	359743060	1903	1903	1903	1903	0
52	20240806	180800	359743060	1903	1903	1903	1903	0
53	20240806	180700	359743060	1903	1903	1903	1903	0
54	20240806	180600	359743060	1903	1903	1903	1903	0
55	20240806	180500	359743060	1903	1903	1903	1903	0
56	20240806	180400	359743060	1903	1903	1903	1903	0
57	20240806	180300	359743060	1903	1903	1903	1903	0
58	20240806	180200	359743060	1903	1903	1903	1903	0
59	20240806	180100	359743060	1903	1903	1903	1903	0
60	20240806	180000	359743060	1903	1903	1903	1903	0
61	20240806	175900	359743060	1903	1903	1903	1903	0
62	20240806	175800	359743060	1903	1903	1903	1903	2854
63	20240806	175700	359743060	1903	1903	1903	1903	0
64	20240806	175600	359743060	1903	1903	1903	1903	0
65	20240806	175500	359743060	1903	1903	1903	1903	0
66	20240806	175400	359743060	1903	1903	1903	1903	0
67	20240806	175300	359743060	1903	1903	1903	1903	0
68	20240806	175200	359743060	1903	1903	1903	1903	0
69	20240806	175100	359743060	1903	1903	1903	1903	0
70	20240806	175000	359743060	1903	1903	1903	1903	0
71	20240806	174900	359743060	1903	1903	1903	1903	0
72	20240806	174800	359743060	1903	1903	1903	1903	0
73	20240806	174700	359743060	1903	1903	1903	1903	0
74	20240806	174600	359743060	1903	1903	1903	1903	0
75	20240806	174500	359743060	1903	1903	1903	1903	0
76	20240806	174400	359743060	1903	1903	1903	1903	0
77	20240806	174300	359743060	1903	1903	1903	1903	0
78	20240806	174200	359743060	1903	1903	1903	1903	0
79	20240806	174100	359743060	1903	1903	1903	1903	0
80	20240806	174000	359743060	1903	1903	1903	1903	0
81	20240806	173900	359743060	1903	1903	1903	1903	0
82	20240806	173800	359743060	1903	1903	1903	1903	0
83	20240806	173700	359743060	1903	1903	1903	1903	0
84	20240806	173600	359743060	1903	1903	1903	1903	0
85	20240806	173500	359743060	1903	1903	1903	1903	0
86	20240806	173400	359743060	1903	1903	1903	1903	0
87	20240806	173300	359743060	1903	1903	1903	1903	0
88	20240806	173200	359743060	1903	1903	1903	1903	0
89	20240806	173100	359743060	1903	1903	1903	1903	0
90	20240806	173000	359743060	1903	1903	1903	1903	0
91	20240806	172900	359743060	1903	1903	1903	1903	0
92	20240806	172800	359743060	1903	1903	1903	1903	2854
93	20240806	172700	359743060	1903	1903	1903	1903	0
94	20240806	172600	359743060	1903	1903	1903	1903	0
95	20240806	172500	359743060	1903	1903	1903	1903	0
96	20240806	172400	359743060	1903	1903	1903	1903	0
97	20240806	172300	359743060	1903	1903	1903	1903	0
98	20240806	172200	359743060	1903	1903	1903	1903	0
99	20240806	172100	359743060	1903	1903	1903	1903	0
100	20240806	172000	359743060	1903	1903	1903	1903	0
101	20240806	171900	359743060	1903	1903	1903	1903	0
102	20240806	171800	359743060	1903	1903	1903	1903	0
103	20240806	171700	359743060	1903	1903	1903	1903	0
104	20240806	171600	359743060	1903	1903	1903	1903	0
105	20240806	171500	359743060	1903	1903	1903	1903	0
106	20240806	171400	359743060	1903	1903	1903	1903	0
107	20240806	171300	359743060	1903	1903	1903	1903	0
108	20240806	171200	359743060	1903	1903	1903	1903	0
109	20240806	171100	359743060	1903	1903	1903	1903	0
110	20240806	171000	359743060	1903	1903	1903	1903	0
111	20240806	170900	359743060	1903	1903	1903	1903	0
112	20240806	170800	359743060	1903	1903	1903	1903	0
113	20240806	170700	359743060	1903	1903	1903	1903	0
114	20240806	170600	359743060	1903	1903	1903	1903	0
115	20240806	170500	359743060	1903	1903	1903	1903	0
116	20240806	170400	359743060	1903	1903	1903	1903	0
117	20240806	170300	359743060	1903	1903	1903	1903	0
118	20240806	170200	359743060	1903	1903	1903	1903	0
119	20240806	170100	359743060	1903	1903	1903	1903	0
120	20240806	170000	359743060	1903	1903	1903	1903	0
121	20240806	165900	359743060	1903	1903	1903	1903	0
122	20240806	165800	359743060	1903	1903	1903	1903	2854
123	20240806	165700	359743060	1903	1903	1903	1903	0
124	20240806	165600	359743060	1903	1903	1903	1903	0
125	20240806	165500	359743060	1903	1903	1903	1903	0
126	20240806	165400	359743060	1903	1903	1903	1903	0
127	20240806	165300	359743060	1903	1903	1903	1903	0
128	20240806	165200	359743060	1903	1903	1903	1903	0
129	20240806	165100	359743060	1903	1903	1903	1903	0
130	20240806	165000	359743060	1903	1903	1903	1903	0
131	20240806	164900	359743060	1903	1903	1903	1903	0
132	20240806	164800	359743060	1903	1903	1903	1903	0
133	20240806	164700	359743060	1903	1903	1903	1903	0
134	20240806	164600	359743060	1903	1903	1903	1903	0
135	20240806	164500	359743060	1903	1903	1903	1903	0
136	20240806	164400	359743060	1903	1903	1903	1903	0
137	20240806	164300	359743060	1903	1903	1903	1903	0
138	20240806	164200	359743060	1903	1903	1903	1903	0
139	20240806	164100	359743060	1903	1903	1903	1903	0
140	20240806	164000	359743060	1903	1903	1903	1903	0
141	20240806	163900	359743060	1903	1903	1903	1903	0
142	20240806	163800	359743060	1903	1903	1903	1903	0
143	20240806	163700	359743060	1903	1903	1903	1903	0
144	20240806	163600	359743060	1903	1903	1903	1903	0
145	20240806	163500	359743060	1903	1903	1903	1903	0
146	20240806	163400	359743060	1903	1903	1903	1903	0
147	20240806	163300	359743060	1903	1903	1903	1903	0
148	20240806	163200	359743060	1903	1903	1903	1903	0
149	20240806	163100	359743060	1903	1903	1903	1903	0
150	20240806	163000	359743060	1903	1903	1903	1903	0
151	20240806	162900	359743060	1903	1903	1903	1903	0
152	20240806	162800	359743060	1903	1903	1903	1903	2854
153	20240806	162700	359743060	1903	1903	1903	1903	0
154	20240806	162600	359743060	1903	1903	1903	1903	0
155	20240806	162500	359743060	1903	1903	1903	1903	0
156	20240806	162400	359743060	1903	1903	1903	1903	0
157	20240806	162300	359743060	1903	1903	1903	1903	0
158	20240806	162200	359743060	1903	1903	1903	1903	0
159	20240806	162100	359743060	1903	1903	1903	1903	0
160	20240806	162000	359743060	1903	1903	1903	1903	0
161	20240806	161900	359743060	1903	1903	1903	1903	0
162	20240806	161800	359743060	1903	1903	1903	1903	0
163	20240806	161700	359743060	1903	1903	1903	1903	0
164	20240806	161600	359743060	1903	1903	1903	1903	0
165	20240806	161500	359743060	1903	1903	1903	1903	0
166	20240806	161400	359743060	1903	1903	1903	1903	0
167	20240806	161300	359743060	1903	1903	1903	1903	0
168	20240806	161200	359743060	1903	1903	1903	1903	0
169	20240806	161100	359743060	1903	1903	1903	1903	0
170	20240806	161000	359743060	1903	1903	1903	1903	0
171	20240806	160900	359743060	1903	1903	1903	1903	0
172	20240806	160800	359743060	1903	1903	1903	1903	0
173	20240806	160700	359743060	1903	1903	1903	1903	0
174	20240806	160600	359743060	1903	1903	1903	1903	0
175	20240806	160500	359743060	1903	1903	1903	1903	0
176	20240806	160400	359743060	1903	1903	1903	1903	0
177	20240806	160300	359743060	1903	1903	1903	1903	0
178	20240806	160200	359743060	1903	1903	1903	1903	0
179	20240806	160100	359743060	1903	1903	1903	1903	0
180	20240806	160000	359743060	1903	1903	1903	1903	0
181	20240806	155900	359743060	1903	1903	1903	1903	0
182	20240806	155800	359743060	1903	1903	1903	1903	2854
183	20240806	155700	359743060	1903	1903	1903	1903	0
184	20240806	155600	359743060	1903	1903	1903	1903	0
185	20240806	155500	359743060	1903	1903	1903	1903	0
186	20240806	155400	359743060	1903	1903	1903	1903	0
187	20240806	155300	359743060	1903	1903	1903	1903	0
188	20240806	155200	359743060	1903	1903	1903	1903	0
189	20240806	155100	359743060	1903	1903	1903	1903	0
190	20240806	155000	359743060	1903	1903	1903	1903	0
191	20240806	154900	359743060	1903	1903	1903	1903	0
192	20240806	154800	359743060	1903	1903	1903	1903	0
193	20240806	154700	359743060	1903	1903	1903	1903	0
194	20240806	154600	359743060	1903	1903	1903	1903	0
195	20240806	154500	359743060	1903	1903	1903	1903	0
196	20240806	154400	359743060	1903	1903	1903	1903	0
197	20240806	154300	359743060	1903	1903	1903	1903	0
198	20240806	154200	359743060	1903	1903	1903	1903	0
199	20240806	154100	359743060	1903	1903	1903	1903	0
200	20240806	154000	359743060	1903	1903	1903	1903	0
201	20240806	153900	359743060	1903	1903	1903	1903	0
202	20240806	153800	359743060	1903	1903	1903	1903	0
203	20240806	153700	359743060	1903	1903	1903	1903	0
204	20240806	153600	359743060	1903	1903	1903	1903	0
205	20240806	153500	359743060	1903	1903	1903	1903	0
206	20240806	153400	359743060	1903	1903	1903	1903	0
207	20240806	153300	359743060	1903	1903	1903	1903	0
208	20240806	153200	359743060	1903	1903	1903	1903	0
209	20240806	153100	359743060	1903	1903	1903	1903	0
210	20240806	153000	359743060	1903	1903	1903	1903	2854
211	20240806	152900	354311898	1902	1902	1902	1902	0
212	20240806	152800	354311898	1902	1902	1902	1902	0
213	20240806	152700	354311898	1902	1902	1902	1902	0
214	20240806	152600	354311898	1902	1902	1902	1902	0
215	20240806	152500	354311898	1902	1902	1902	1902	0
216	20240806	152400	354311898	1902	1902	1902	1902	0
217	20240806	152300	354311898	1902	1902	1902	1902	0
218	20240806	152200	354311898	1902	1902	1902	1902	0
219	20240806	152100	354311898	1902	1902	1902	1902	0
220	20240806	152000	354311898	1902	1902	1902	1902	0
221	20240806	151900	354311898	1902	1902	1902	1901	498
222	20240806	151800	353364888	1902	1902	1902	1902	192
223	20240806	151700	352999704	1905	1905	1905	1905	6
224	20240806	151600	352988274	1908	1908	1908	1908	14
225	20240806	151500	352961562	1905	1905	1905	1905	0
226	20240806	151400	352961562	1905	1905	1905	1905	435
227	20240806	151300	352132887	1901	1901	1901	1901	11
228	20240806	151200	352111976	1909	1909	1909	1909	0
229	20240806	151100	352111976	1909	1909	1909	1909	0
230	20240806	151000	352111976	1909	1909	1909	1909	0
231	20240806	150900	352111976	1909	1909	1909	1909	0
232	20240806	150800	352111976	1909	1909	1909	1909	0
233	20240806	150700	352111976	1909	1909	1909	1909	0
234	20240806	150600	352111976	1909	1909	1909	1909	0
235	20240806	150500	352111976	1909	1905	1909	1905	1919
236	20240806	150400	348453521	1908	1906	1908	1906	867
237	20240806	150300	346800517	1905	1905	1905	1905	1501
238	20240806	150200	343941112	1905	1905	1905	1905	0
239	20240806	150100	343941112	1905	1905	1905	1905	0
240	20240806	150000	343941112	1905	1905	1905	1905	500
241	20240806	145900	342988612	1905	1905	1905	1905	500
242	20240806	145800	342036112	1905	1905	1905	1905	0
243	20240806	145700	342036112	1905	1905	1905	1905	1530
244	20240806	145600	339121462	1908	1908	1908	1908	0
245	20240806	145500	339121462	1908	1908	1908	1908	0
246	20240806	145400	339121462	1908	1908	1908	1908	0
247	20240806	145300	339121462	1908	1908	1908	1908	0
248	20240806	145200	339121462	1908	1908	1908	1908	0
249	20240806	145100	339121462	1908	1908	1908	1908	0
250	20240806	145000	339121462	1908	1908	1908	1908	0
251	20240806	144900	339121462	1908	1908	1908	1908	0
252	20240806	144800	339121462	1908	1908	1908	1908	0
253	20240806	144700	339121462	1908	1908	1908	1908	0
254	20240806	144600	339121462	1908	1908	1908	1908	0
255	20240806	144500	339121462	1908	1908	1908	1908	0
256	20240806	144400	339121462	1908	1908	1908	1908	0
257	20240806	144300	339121462	1908	1908	1908	1908	0
258	20240806	144200	339121462	1908	1908	1908	1908	0
259	20240806	144100	339121462	1908	1908	1908	1908	0
260	20240806	144000	339121462	1908	1908	1908	1908	0
261	20240806	143900	339121462	1908	1908	1908	1908	0
262	20240806	143800	339121462	1908	1908	1908	1908	0
263	20240806	143700	339121462	1908	1908	1908	1908	50
264	20240806	143600	339026062	1905	1905	1905	1905	1000
265	20240806	143500	337121062	1909	1899	1909	1899	1138
266	20240806	143400	334953996	1905	1905	1905	1905	1000
267	20240806	143300	333048996	1909	1904	1909	1904	1920
268	20240806	143200	329392291	1904	1904	1904	1904	0
269	20240806	143100	329392291	1904	1904	1904	1904	0
270	20240806	143000	329392291	1904	1904	1904	1904	0
271	20240806	142900	329392291	1904	1904	1904	1904	0
272	20240806	142800	329392291	1904	1904	1904	1904	0
273	20240806	142700	329392291	1904	1904	1904	1904	0
274	20240806	142600	329392291	1904	1904	1904	1904	0
275	20240806	142500	329392291	1904	1904	1904	1904	0
276	20240806	142400	329392291	1904	1904	1904	1904	0
277	20240806	142300	329392291	1904	1904	1904	1904	1
278	20240806	142200	329390387	1896	1896	1896	1896	0
279	20240806	142100	329390387	1896	1896	1896	1896	0
280	20240806	142000	329390387	1896	1896	1896	1896	0
281	20240806	141900	329390387	1896	1896	1896	1896	0
282	20240806	141800	329390387	1896	1896	1896	1896	0
283	20240806	141700	329390387	1896	1896	1896	1896	0
284	20240806	141600	329390387	1896	1896	1896	1896	0
285	20240806	141500	329390387	1896	1896	1896	1896	0
286	20240806	141400	329390387	1896	1897	1897	1896	500
287	20240806	141300	328442275	1896	1896	1896	1896	0
288	20240806	141200	328442275	1896	1896	1896	1896	0
289	20240806	141100	328442275	1896	1896	1896	1896	0
290	20240806	141000	328442275	1896	1896	1896	1896	0
291	20240806	140900	328442275	1896	1896	1896	1896	0
292	20240806	140800	328442275	1896	1896	1896	1896	0
293	20240806	140700	328442275	1896	1896	1896	1896	0
294	20240806	140600	328442275	1896	1898	1898	1896	983
295	20240806	140500	326577714	1904	1904	1904	1904	0
296	20240806	140400	326577714	1904	1904	1904	1904	1
297	20240806	140300	326575810	1896	1896	1896	1896	0
298	20240806	140200	326575810	1896	1896	1896	1896	0
299	20240806	140100	326575810	1896	1902	1902	1895	1718
300	20240806	140000	323316051	1915	1915	1915	1915	0
301	20240806	135900	323316051	1915	1915	1915	1915	0
302	20240806	135800	323316051	1915	1915	1915	1915	0
303	20240806	135700	323316051	1915	1910	1915	1910	1002
304	20240806	135600	321402223	1910	1910	1910	1910	1000
305	20240806	135500	319492223	1905	1905	1905	1905	3257
306	20240806	135400	313287638	1905	1900	1905	1900	700
307	20240806	135300	311957608	1895	1895	1895	1895	0
308	20240806	135200	311957608	1895	1895	1895	1895	0
309	20240806	135100	311957608	1895	1895	1895	1895	0
310	20240806	135000	311957608	1895	1895	1895	1895	53
311	20240806	134900	311857173	1895	1895	1895	1895	0
312	20240806	134800	311857173	1895	1895	1895	1895	0
313	20240806	134700	311857173	1895	1895	1895	1895	0
314	20240806	134600	311857173	1895	1895	1895	1895	0
315	20240806	134500	311857173	1895	1895	1895	1895	0
316	20240806	134400	311857173	1895	1895	1895	1895	107
317	20240806	134300	311654408	1895	1895	1895	1895	0
318	20240806	134200	311654408	1895	1895	1895	1895	0
319	20240806	134100	311654408	1895	1895	1895	1895	0
320	20240806	134000	311654408	1895	1895	1895	1895	0
321	20240806	133900	311654408	1895	1895	1895	1895	0
322	20240806	133800	311654408	1895	1895	1895	1895	0
323	20240806	133700	311654408	1895	1895	1895	1895	0
324	20240806	133600	311654408	1895	1895	1895	1895	0
325	20240806	133500	311654408	1895	1895	1895	1895	0
326	20240806	133400	311654408	1895	1896	1896	1895	695
327	20240806	133300	310336973	1897	1898	1898	1897	229
328	20240806	133200	309902460	1900	1900	1900	1900	138
329	20240806	133100	309640260	1896	1896	1896	1896	0
330	20240806	133000	309640260	1896	1900	1900	1896	600
331	20240806	132900	308501195	1900	1900	1900	1900	0
332	20240806	132800	308501195	1900	1900	1900	1900	0
333	20240806	132700	308501195	1900	1900	1900	1900	0
334	20240806	132600	308501195	1900	1900	1900	1900	0
335	20240806	132500	308501195	1900	1900	1900	1900	0
336	20240806	132400	308501195	1900	1900	1900	1900	0
337	20240806	132300	308501195	1900	1900	1900	1900	0
338	20240806	132200	308501195	1900	1900	1900	1900	0
339	20240806	132100	308501195	1900	1900	1900	1900	133
340	20240806	132000	308248495	1900	1900	1900	1900	2000
341	20240806	131900	304448495	1900	1900	1900	1900	0
342	20240806	131800	304448495	1900	1900	1900	1900	0
343	20240806	131700	304448495	1900	1900	1900	1900	0
344	20240806	131600	304448495	1900	1900	1900	1900	110
345	20240806	131500	304239495	1904	1904	1904	1904	69
346	20240806	131400	304108119	1901	1901	1901	1901	10
347	20240806	131300	304089109	1902	1905	1905	1902	7
348	20240806	131200	304075777	1908	1908	1908	1908	54
349	20240806	131100	303972745	1910	1910	1910	1910	0
350	20240806	131000	303972745	1910	1910	1910	1910	0
351	20240806	130900	303972745	1910	1910	1910	1910	1
352	20240806	130800	303970835	1910	1911	1911	1910	37
353	20240806	130700	303900159	1925	1925	1925	1925	0
354	20240806	130600	303900159	1925	1925	1925	1925	0
355	20240806	130500	303900159	1925	1925	1925	1925	0
356	20240806	130400	303900159	1925	1925	1925	1925	0
357	20240806	130300	303900159	1925	1925	1925	1925	0
358	20240806	130200	303900159	1925	1925	1925	1925	0
359	20240806	130100	303900159	1925	1925	1925	1925	0
360	20240806	130000	303900159	1925	1918	1925	1918	2221
361	20240806	125900	299635482	1916	1916	1916	1916	0
362	20240806	125800	299635482	1916	1916	1916	1916	13
363	20240806	125700	299610574	1919	1918	1919	1918	51
364	20240806	125600	299512715	1916	1916	1916	1916	238
365	20240806	125500	299056707	1919	1919	1919	1919	0
366	20240806	125400	299056707	1919	1915	1919	1915	2300
367	20240806	125300	294652098	1915	1915	1915	1915	0
368	20240806	125200	294652098	1915	1915	1915	1915	0
369	20240806	125100	294652098	1915	1915	1915	1915	0
370	20240806	125000	294652098	1915	1915	1915	1915	0
371	20240806	124900	294652098	1915	1915	1915	1915	0
372	20240806	124800	294652098	1915	1915	1915	1915	0
373	20240806	124700	294652098	1915	1910	1915	1910	100
374	20240806	124600	294461005	1910	1910	1910	1910	0
375	20240806	124500	294461005	1910	1910	1910	1910	1920
376	20240806	124400	290793805	1908	1907	1908	1907	205
377	20240806	124300	290402675	1908	1908	1908	1908	0
378	20240806	124200	290402675	1908	1907	1908	1907	20
379	20240806	124100	290364525	1908	1908	1908	1908	0
380	20240806	124000	290364525	1908	1908	1908	1908	0
381	20240806	123900	290364525	1908	1908	1908	1908	0
382	20240806	123800	290364525	1908	1907	1908	1907	30
383	20240806	123700	290307286	1900	1899	1900	1899	5470
384	20240806	123600	279914784	1899	1899	1899	1899	2
385	20240806	123500	279910986	1900	1900	1900	1900	0
386	20240806	123400	279910986	1900	1899	1900	1899	309
387	20240806	123300	279324187	1899	1899	1899	1899	159
388	20240806	123200	279022246	1899	1899	1899	1899	0
389	20240806	123100	279022246	1899	1899	1899	1899	0
390	20240806	123000	279022246	1899	1899	1899	1899	0
391	20240806	122900	279022246	1899	1899	1899	1899	0
392	20240806	122800	279022246	1899	1899	1899	1899	1
393	20240806	122700	279020347	1899	1899	1899	1899	0
394	20240806	122600	279020347	1899	1899	1899	1899	0
395	20240806	122500	279020347	1899	1899	1899	1899	0
396	20240806	122400	279020347	1899	1899	1899	1899	0
397	20240806	122300	279020347	1899	1899	1899	1899	0
398	20240806	122200	279020347	1899	1899	1899	1899	3
399	20240806	122100	279014650	1899	1899	1899	1899	0
400	20240806	122000	279014650	1899	1899	1899	1899	0
401	20240806	121900	279014650	1899	1899	1899	1899	0
402	20240806	121800	279014650	1899	1899	1899	1899	0
403	20240806	121700	279014650	1899	1895	1899	1889	1366
404	20240806	121600	276431405	1895	1895	1895	1895	1
405	20240806	121500	276429510	1889	1889	1889	1889	0
406	20240806	121400	276429510	1889	1890	1890	1889	2
407	20240806	121300	276425731	1898	1898	1898	1898	0
408	20240806	121200	276425731	1898	1898	1898	1898	1
409	20240806	121100	276423833	1889	1889	1889	1889	0
410	20240806	121000	276423833	1889	1892	1892	1889	603
411	20240806	120900	275284660	1893	1895	1895	1893	3
412	20240806	120800	275278978	1900	1900	1900	1900	0
413	20240806	120700	275278978	1900	1899	1900	1899	30
414	20240806	120600	275221988	1901	1901	1901	1901	210
415	20240806	120500	274822778	1901	1901	1901	1901	380
416	20240806	120400	274100398	1901	1901	1901	1901	0
417	20240806	120300	274100398	1901	1901	1901	1901	0
418	20240806	120200	274100398	1901	1901	1901	1901	1
419	20240806	120100	274098497	1891	1890	1891	1890	121
420	20240806	120000	273869787	1891	1894	1894	1891	162
421	20240806	115900	273563439	1901	1901	1901	1901	30
422	20240806	115800	273506409	1897	1897	1897	1897	0
423	20240806	115700	273506409	1897	1897	1897	1897	0
424	20240806	115600	273506409	1897	1897	1897	1897	0
425	20240806	115500	273506409	1897	1902	1902	1897	401
426	20240806	115400	272745346	1902	1902	1902	1902	0
427	20240806	115300	272745346	1902	1902	1902	1902	1
428	20240806	115200	272743444	1902	1902	1902	1902	0
429	20240806	115100	272743444	1902	1902	1902	1902	1
430	20240806	115000	272741542	1908	1908	1908	1908	0
431	20240806	114900	272741542	1908	1908	1908	1904	41
432	20240806	114800	272663354	1902	1902	1902	1902	0
433	20240806	114700	272663354	1902	1902	1902	1902	1
434	20240806	114600	272661452	1901	1901	1901	1901	0
435	20240806	114500	272661452	1901	1901	1901	1901	0
436	20240806	114400	272661452	1901	1901	1901	1901	1
437	20240806	114300	272659551	1900	1900	1900	1900	0
438	20240806	114200	272659551	1900	1901	1908	1900	843
439	20240806	114100	271057717	1900	1900	1900	1900	2229
440	20240806	114000	266822617	1900	1899	1900	1898	64
441	20240806	113900	266701072	1897	1897	1897	1897	20
442	20240806	113800	266663132	1897	1897	1897	1897	77
443	20240806	113700	266517063	1897	1897	1897	1897	12
444	20240806	113600	266494299	1900	1900	1900	1900	0
445	20240806	113500	266494299	1900	1900	1900	1900	0
446	20240806	113400	266494299	1900	1889	1900	1889	5168
447	20240806	113300	256678321	1896	1890	1896	1889	7
448	20240806	113200	256665074	1896	1896	1896	1896	1
449	20240806	113100	256663178	1896	1896	1896	1896	1
450	20240806	113000	256661282	1885	1885	1885	1885	0
451	20240806	112900	256661282	1885	1885	1885	1885	0
452	20240806	112800	256661282	1885	1885	1885	1885	0
453	20240806	112700	256661282	1885	1885	1885	1885	0
454	20240806	112600	256661282	1885	1885	1885	1885	0
455	20240806	112500	256661282	1885	1885	1885	1885	1
456	20240806	112400	256659397	1899	1899	1899	1899	0
457	20240806	112300	256659397	1899	1899	1899	1899	0
458	20240806	112200	256659397	1899	1899	1899	1899	0
459	20240806	112100	256659397	1899	1899	1899	1899	0
460	20240806	112000	256659397	1899	1899	1899	1899	0
461	20240806	111900	256659397	1899	1899	1899	1899	0
462	20240806	111800	256659397	1899	1895	1899	1895	100
463	20240806	111700	256469822	1879	1881	1881	1879	51
464	20240806	111600	256373970	1878	1878	1878	1878	0
465	20240806	111500	256373970	1878	1878	1878	1878	0
466	20240806	111400	256373970	1878	1878	1878	1878	0
467	20240806	111300	256373970	1878	1878	1878	1878	1
468	20240806	111200	256372092	1879	1881	1881	1879	1770
469	20240806	111100	253044753	1879	1879	1879	1879	0
470	20240806	111000	253044753	1879	1879	1879	1879	0
471	20240806	110900	253044753	1879	1879	1879	1879	280
472	20240806	110800	252518633	1880	1885	1885	1880	672
473	20240806	110700	251254495	1890	1894	1895	1890	576
474	20240806	110600	250165725	1895	1895	1895	1895	0
475	20240806	110500	250165725	1895	1895	1895	1895	0
476	20240806	110400	250165725	1895	1895	1895	1895	0
477	20240806	110300	250165725	1895	1895	1895	1895	0
478	20240806	110200	250165725	1895	1895	1895	1895	0
479	20240806	110100	250165725	1895	1895	1895	1895	50
480	20240806	110000	250070975	1895	1879	1895	1879	4761
481	20240806	105900	241108900	1877	1878	1878	1877	250
482	20240806	105800	240639547	1879	1879	1879	1879	151
483	20240806	105700	240355818	1879	1879	1879	1879	0
484	20240806	105600	240355818	1879	1879	1879	1879	0
485	20240806	105500	240355818	1879	1879	1879	1879	3
486	20240806	105400	240350181	1878	1880	1880	1878	2465
487	20240806	105300	235716706	1880	1880	1880	1880	1000
488	20240806	105200	233836706	1880	1881	1881	1880	1000
489	20240806	105100	231956705	1880	1886	1886	1880	2010
490	20240806	105000	228177844	1881	1885	1885	1881	1293
491	20240806	104900	225745393	1887	1887	1887	1886	5261
492	20240806	104800	215819743	1887	1887	1887	1887	719
493	20240806	104700	214462990	1900	1900	1900	1900	0
494	20240806	104600	214462990	1900	1900	1900	1900	0
495	20240806	104500	214462990	1900	1897	1900	1897	7450
496	20240806	104400	200315486	1879	1879	1879	1879	0
497	20240806	104300	200315486	1879	1882	1882	1879	760
498	20240806	104200	198885701	1880	1880	1880	1880	7
499	20240806	104100	198872541	1881	1891	1891	1881	2996
500	20240806	104000	193217809	1888	1888	1888	1888	0
501	20240806	103900	193217809	1888	1888	1888	1888	0
502	20240806	103800	193217809	1888	1888	1888	1888	0
503	20240806	103700	193217809	1888	1888	1888	1888	0
504	20240806	103600	193217809	1888	1890	1890	1888	100
505	20240806	103500	193028911	1888	1888	1888	1888	0
506	20240806	103400	193028911	1888	1888	1888	1888	0
507	20240806	103300	193028911	1888	1888	1888	1888	0
508	20240806	103200	193028911	1888	1890	1890	1888	1324
509	20240806	103100	190528296	1890	1890	1890	1890	0
510	20240806	103000	190528296	1890	1890	1890	1890	1300
511	20240806	102900	188071296	1892	1892	1892	1892	1
512	20240806	102800	188069404	1904	1904	1904	1904	31
513	20240806	102700	188010380	1887	1887	1887	1887	0
514	20240806	102600	188010380	1887	1887	1887	1887	209
515	20240806	102500	187615997	1887	1886	1887	1886	118
516	20240806	102400	187393448	1887	1896	1896	1887	2958
517	20240806	102300	181796714	1896	1903	1903	1896	6347
518	20240806	102200	169734437	1903	1903	1903	1903	0
519	20240806	102100	169734437	1903	1903	1903	1903	60
520	20240806	102000	169620257	1903	1905	1905	1903	5802
521	20240806	101900	158579048	1909	1909	1909	1909	0
522	20240806	101800	158579048	1909	1909	1909	1909	0
523	20240806	101700	158579048	1909	1909	1909	1909	1
524	20240806	101600	158577139	1902	1903	1903	1902	1082
525	20240806	101500	156519170	1900	1900	1900	1900	0
526	20240806	101400	156519170	1900	1900	1900	1900	0
527	20240806	101300	156519170	1900	1900	1900	1900	0
528	20240806	101200	156519170	1900	1903	1903	1900	3590
529	20240806	101100	149692824	1903	1904	1904	1903	430
530	20240806	101000	148874333	1904	1908	1908	1904	424
531	20240806	100900	148067006	1904	1904	1904	1904	0
532	20240806	100800	148067006	1904	1906	1906	1904	2650
533	20240806	100700	143019610	1906	1907	1907	1905	736
534	20240806	100600	141617195	1913	1917	1917	1913	2127
535	20240806	100500	137542038	1916	1917	1917	1916	54
536	20240806	100400	137438523	1917	1921	1921	1917	1954
537	20240806	100300	133688696	1924	1922	1924	1922	51
538	20240806	100200	133590614	1920	1920	1920	1920	0
539	20240806	100100	133590614	1920	1919	1920	1919	1021
540	20240806	100000	131630295	1915	1913	1915	1913	51
541	20240806	095900	131532646	1913	1910	1913	1910	1050
542	20240806	095800	129526996	1910	1903	1910	1901	1228
543	20240806	095700	127190391	1901	1903	1903	1901	1000
544	20240806	095600	125287865	1903	1907	1907	1903	1000
545	20240806	095500	123382380	1906	1917	1917	1906	900
546	20240806	095400	121663333	1917	1918	1918	1917	200
547	20240806	095300	121279932	1917	1917	1917	1917	0
548	20240806	095200	121279932	1917	1917	1917	1917	1237
549	20240806	095100	118908603	1918	1918	1918	1918	1
550	20240806	095000	118906685	1917	1917	1917	1917	819
551	20240806	094900	117336662	1917	1929	1929	1917	531
552	20240806	094800	116318426	1930	1930	1930	1930	2
553	20240806	094700	116314566	1926	1926	1930	1925	25
554	20240806	094600	116266384	1926	1930	1930	1926	904
555	20240806	094500	114521679	1940	1918	1940	1918	11069
556	20240806	094400	93284596	1917	1916	1917	1916	1775
557	20240806	094300	89881956	1917	1913	1917	1912	1164
558	20240806	094200	87655219	1912	1913	1913	1912	11
559	20240806	094100	87634186	1904	1904	1904	1904	0
560	20240806	094000	87634186	1904	1904	1904	1904	0
561	20240806	093900	87634186	1904	1904	1904	1904	0
562	20240806	093800	87634186	1904	1904	1904	1904	0
563	20240806	093700	87634186	1904	1913	1913	1904	33
564	20240806	093600	87571162	1913	1913	1913	1913	30
565	20240806	093500	87513772	1913	1908	1913	1908	1830
566	20240806	093400	84016699	1911	1911	1911	1911	0
567	20240806	093300	84016699	1911	1908	1911	1908	1105
568	20240806	093200	81906275	1901	1901	1901	1901	0
569	20240806	093100	81906275	1901	1901	1901	1901	0
570	20240806	093000	81906275	1901	1901	1901	1901	803
571	20240806	092900	80379772	1910	1903	1910	1902	2006
572	20240806	092800	76550776	1906	1906	1906	1906	0
573	20240806	092700	76550776	1906	1906	1906	1906	0
574	20240806	092600	76550776	1906	1906	1906	1906	0
575	20240806	092500	76550776	1906	1906	1906	1906	550
576	20240806	092400	75502476	1906	1917	1917	1902	899
577	20240806	092300	73789808	1918	1918	1918	1918	0
578	20240806	092200	73789808	1918	1918	1918	1918	50
579	20240806	092100	73693908	1920	1899	1920	1892	5721
580	20240806	092000	62824187	1898	1900	1900	1898	3060
581	20240806	091900	57016201	1900	1898	1900	1898	1000
582	20240806	091800	55117185	1898	1894	1898	1894	4359
583	20240806	091700	46861202	1894	1891	1894	1891	2712
584	20240806	091600	41729814	1890	1889	1890	1889	806
585	20240806	091500	40206522	1888	1888	1888	1888	54
586	20240806	091400	40104570	1889	1889	1889	1889	0
587	20240806	091300	40104570	1889	1889	1889	1889	0
588	20240806	091200	40104570	1889	1889	1889	1889	1
589	20240806	091100	40102681	1886	1864	1886	1864	265
590	20240806	091000	39608003	1865	1865	1865	1865	0
591	20240806	090900	39608003	1865	1865	1865	1865	0
592	20240806	090800	39608003	1865	1868	1868	1865	2083
593	20240806	090700	35722837	1870	1893	1893	1870	939
594	20240806	090600	33964865	1894	1877	1894	1877	109
595	20240806	090500	33760119	1900	1900	1900	1900	0
596	20240806	090400	33760119	1900	1880	1900	1880	1436
597	20240806	090300	31058886	1880	1877	1880	1877	3677
598	20240806	090200	24146159	1846	1865	1874	1846	3092
599	20240806	090100	18437910	1862	1854	1862	1854	4831
600	20240806	090000	9481161	1854	1825	1854	1825	5083